Main Buywrite ETF

BUYW
🏛️ usa →
14.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.57 13.58 13.41 13.48 0.1M
2023-12-28 13.42 13.50 13.42 13.48 0.3M
2023-12-27 13.43 13.45 13.40 13.45 1.0M
2023-12-26 13.39 13.43 13.39 13.43 0.1M
2023-12-22 13.38 13.42 13.38 13.42 0.1M
2023-12-21 13.35 13.46 13.35 13.36 0.5M
2023-12-20 13.50 13.50 13.40 13.43 0.1M
2023-12-19 13.44 13.49 13.44 13.49 0.1M
2023-12-18 13.46 13.51 13.40 13.48 0.3M
2023-12-15 13.43 13.43 13.39 13.39 0.2M
2023-12-14 13.45 13.47 13.42 13.47 0.1M
2023-12-13 13.41 13.44 13.40 13.44 0.2M
2023-12-12 13.41 13.44 13.40 13.41 0.1M
2023-12-11 13.40 13.43 13.39 13.41 0.1M
2023-12-08 13.41 13.43 13.40 13.43 0.0M
2023-12-07 13.38 13.45 13.38 13.42 0.2M
2023-12-06 13.42 13.43 13.39 13.43 0.2M
2023-12-05 13.44 13.44 13.41 13.43 0.1M
2023-12-04 13.43 13.46 13.40 13.46 0.1M
2023-12-01 13.42 13.45 13.39 13.42 0.1M
2023-11-30 13.40 13.44 13.39 13.44 0.1M
2023-11-29 13.44 13.44 13.39 13.44 0.2M
2023-11-28 13.41 13.44 13.38 13.43 0.1M
2023-11-27 13.41 13.41 13.37 13.41 0.1M
2023-11-24 13.38 13.43 13.38 13.42 0.1M
2023-11-22 13.39 13.43 13.36 13.43 0.2M
2023-11-21 13.39 13.44 13.37 13.44 0.1M
2023-11-20 13.44 13.49 13.42 13.49 0.2M
2023-11-17 13.42 13.47 13.41 13.47 0.1M
2023-11-16 13.43 13.45 13.40 13.45 0.1M
2023-11-15 13.43 13.47 13.42 13.45 0.2M
2023-11-14 13.44 13.47 13.39 13.47 0.1M
2023-11-13 13.34 13.35 13.31 13.33 0.2M
2023-11-10 13.31 13.36 13.30 13.35 0.4M
2023-11-09 13.34 13.35 13.28 13.28 0.1M
2023-11-08 13.34 13.36 13.32 13.36 0.2M
2023-11-07 13.31 13.35 13.31 13.35 0.1M
2023-11-06 13.34 13.36 13.31 13.36 0.2M
2023-11-03 13.29 13.41 13.29 13.36 0.2M
2023-11-02 13.35 13.35 13.30 13.34 0.2M
2023-11-01 13.22 13.30 13.22 13.30 0.1M
2023-10-31 13.24 13.26 13.19 13.24 0.1M
2023-10-30 13.20 13.22 13.15 13.22 0.3M
2023-10-27 13.23 13.23 13.15 13.19 0.4M
2023-10-26 13.18 13.20 13.15 13.19 0.1M
2023-10-25 13.24 13.24 13.16 13.19 0.1M
2023-10-24 13.21 13.24 13.21 13.24 0.1M
2023-10-23 13.15 13.22 13.15 13.21 0.1M
2023-10-20 13.21 13.23 13.16 13.19 0.1M
2023-10-19 13.33 13.33 13.19 13.23 0.1M
2023-10-18 13.37 13.40 13.32 13.37 0.1M
2023-10-17 13.41 13.41 13.36 13.39 0.2M
2023-10-16 13.30 13.38 13.30 13.38 0.1M
2023-10-13 13.44 13.44 13.27 13.35 0.2M
2023-10-12 13.45 13.45 13.33 13.33 0.1M
2023-10-11 13.38 13.44 13.35 13.41 0.1M
2023-10-10 13.42 13.42 13.36 13.41 0.1M
2023-10-09 13.32 13.38 13.30 13.32 0.1M
2023-10-06 13.34 13.37 13.28 13.37 0.1M
2023-10-05 13.22 13.29 13.22 13.28 0.1M
2023-10-04 13.27 13.30 13.23 13.30 0.2M
2023-10-03 13.34 13.34 13.22 13.29 0.1M
2023-10-02 13.35 13.36 13.25 13.31 0.1M
2023-09-29 13.32 13.41 13.29 13.30 0.1M
2023-09-28 13.35 13.38 13.30 13.38 0.1M
2023-09-27 13.35 13.35 13.26 13.30 0.1M
2023-09-26 13.35 13.36 13.03 13.34 0.1M
2023-09-25 13.30 13.36 13.30 13.36 0.1M
2023-09-22 13.31 13.36 13.31 13.35 0.1M
2023-09-21 13.33 13.38 13.32 13.36 0.1M
2023-09-20 13.46 13.52 13.43 13.45 0.1M
2023-09-19 13.44 13.49 13.43 13.49 0.1M
2023-09-18 13.45 13.50 13.45 13.50 0.1M
2023-09-15 13.46 13.50 13.44 13.44 0.1M
2023-09-14 13.51 13.52 13.48 13.48 0.1M
2023-09-13 13.44 13.50 13.44 13.48 0.1M
2023-09-12 13.45 13.51 13.45 13.51 0.1M
2023-09-11 13.47 13.51 13.44 13.50 0.1M
2023-09-08 13.48 13.48 13.44 13.48 0.0M
2023-09-07 13.44 13.48 13.42 13.47 0.1M
2023-09-06 13.36 13.50 13.36 13.49 0.1M
2023-09-05 13.46 13.49 13.42 13.42 0.1M
2023-09-01 13.47 13.51 13.45 13.51 0.0M
2023-08-31 13.45 13.49 13.44 13.48 0.1M
2023-08-30 13.38 13.49 13.38 13.49 0.1M
2023-08-29 13.45 13.49 13.40 13.49 0.1M
2023-08-28 13.47 13.47 13.39 13.45 0.1M
2023-08-25 13.39 13.42 13.36 13.41 0.0M
2023-08-24 13.42 13.42 13.35 13.42 0.1M
2023-08-23 13.48 13.50 13.45 13.49 0.1M
2023-08-22 13.42 13.46 13.41 13.45 0.1M
2023-08-21 13.40 13.47 13.38 13.47 0.0M
2023-08-18 13.37 13.46 13.37 13.45 0.1M
2023-08-17 13.48 13.48 13.40 13.40 0.1M
2023-08-16 13.77 13.77 13.42 13.46 0.1M
2023-08-15 13.40 13.49 13.40 13.49 0.1M
2023-08-14 14.70 14.70 13.43 13.50 0.1M
2023-08-11 13.47 13.49 13.42 13.48 0.1M
2023-08-10 13.33 13.51 13.33 13.50 0.2M
2023-08-09 13.41 13.48 13.41 13.47 0.1M
2023-08-08 13.43 13.49 13.39 13.46 0.1M
2023-08-07 13.52 13.52 13.40 13.44 0.1M
2023-08-04 13.55 13.55 13.42 13.48 0.1M
2023-08-03 13.37 13.48 13.37 13.48 0.0M
2023-08-02 13.41 13.49 13.41 13.45 0.1M
2023-08-01 13.51 13.52 13.45 13.51 0.1M
2023-07-31 13.41 13.53 13.41 13.52 0.1M
2023-07-28 13.51 13.52 13.46 13.52 0.1M
2023-07-27 13.47 13.53 13.43 13.48 0.1M
2023-07-26 13.47 13.51 13.45 13.49 0.1M
2023-07-25 13.51 13.51 13.42 13.51 0.1M
2023-07-24 13.49 13.52 13.47 13.50 0.1M
2023-07-21 13.45 13.53 13.45 13.53 0.1M
2023-07-20 13.48 13.50 13.44 13.49 0.0M
2023-07-19 13.63 13.66 13.52 13.60 0.1M
2023-07-18 13.55 13.58 13.49 13.58 0.4M
2023-07-17 13.54 13.58 13.51 13.57 0.1M
2023-07-14 13.68 13.68 13.53 13.58 0.1M
2023-07-13 13.40 13.56 13.40 13.56 0.1M
2023-07-12 13.42 13.56 13.42 13.55 0.1M
2023-07-11 13.58 13.58 13.43 13.58 0.3M
2023-07-10 13.36 13.51 13.36 13.50 0.1M
2023-07-07 13.38 13.51 13.38 13.41 0.1M
2023-07-06 13.48 13.50 13.42 13.50 0.2M
2023-07-05 13.45 13.52 13.45 13.51 0.1M
2023-07-03 13.37 13.53 13.37 13.51 0.1M
2023-06-30 13.46 13.51 13.45 13.50 0.1M
2023-06-29 13.53 13.53 13.42 13.51 0.0M
2023-06-28 13.46 13.47 13.41 13.47 0.0M
2023-06-27 13.39 13.46 13.38 13.46 0.1M
2023-06-26 13.40 13.47 13.40 13.40 0.1M
2023-06-23 13.40 13.47 13.40 13.45 0.1M
2023-06-22 13.49 13.50 13.42 13.49 0.1M
2023-06-21 13.47 13.55 13.47 13.54 0.1M
2023-06-20 13.64 13.64 13.47 13.54 0.1M
2023-06-16 13.50 13.52 13.45 13.51 0.1M
2023-06-15 13.47 13.56 13.47 13.54 0.1M
2023-06-14 13.53 13.53 13.47 13.53 0.2M
2023-06-13 13.46 13.53 13.44 13.53 0.1M
2023-06-12 13.47 13.52 13.43 13.45 0.1M
2023-06-09 13.50 13.50 13.42 13.48 0.2M
2023-06-08 13.57 13.57 13.43 13.53 0.1M
2023-06-07 13.45 13.47 13.42 13.45 0.5M
2023-06-06 13.49 13.49 13.40 13.48 0.2M
2023-06-05 13.46 13.48 13.41 13.48 0.1M
2023-06-02 13.47 13.47 13.39 13.45 0.1M
2023-06-01 13.32 13.40 13.32 13.33 0.2M
2023-05-31 13.36 13.36 13.31 13.31 0.1M
2023-05-30 13.26 13.37 13.26 13.36 0.4M
2023-05-26 13.35 13.35 13.31 13.31 0.1M
2023-05-25 13.30 13.34 13.28 13.34 0.1M
2023-05-24 13.38 13.40 13.33 13.40 0.1M
2023-05-23 13.45 13.45 13.39 13.42 0.1M
2023-05-22 13.38 13.45 13.38 13.45 0.1M
2023-05-19 13.37 13.43 13.36 13.42 0.1M
2023-05-18 13.51 13.51 13.35 13.36 0.1M
2023-05-17 13.36 13.39 13.36 13.38 0.1M
2023-05-16 13.35 13.42 13.33 13.35 0.1M
2023-05-15 13.47 13.47 13.36 13.44 0.2M
2023-05-12 13.47 13.47 13.31 13.39 0.0M
2023-05-11 13.32 13.41 13.32 13.41 0.1M
2023-05-10 13.42 13.42 13.32 13.37 0.1M
2023-05-09 13.39 13.39 13.31 13.36 0.1M
2023-05-08 13.41 13.41 13.35 13.38 0.1M
2023-05-05 13.48 13.48 13.30 13.30 0.1M
2023-05-04 13.36 13.36 13.25 13.31 0.1M
2023-05-03 13.33 13.35 13.26 13.35 0.1M
2023-05-02 13.36 13.36 13.28 13.32 0.1M
2023-05-01 13.50 13.50 13.34 13.39 0.0M
2023-04-28 13.26 13.34 13.26 13.29 0.0M
2023-04-27 13.23 13.32 13.23 13.32 0.0M
2023-04-26 13.36 13.36 13.22 13.22 0.1M
2023-04-25 13.39 13.39 13.23 13.27 0.1M
2023-04-24 13.32 13.33 13.27 13.32 0.0M
2023-04-21 13.23 13.31 13.23 13.31 0.0M
2023-04-20 13.32 13.32 13.24 13.24 0.0M
2023-04-19 13.35 13.39 13.33 13.39 0.1M
2023-04-18 13.38 13.40 13.31 13.40 0.1M
2023-04-17 13.38 13.38 13.32 13.32 0.1M
2023-04-14 13.30 13.36 13.26 13.36 0.1M
2023-04-13 13.31 13.35 13.27 13.35 0.1M
2023-04-12 13.33 13.33 13.26 13.29 0.1M
2023-04-11 13.26 13.30 13.25 13.29 0.0M
2023-04-10 13.35 13.65 13.21 13.22 0.1M
2023-04-06 13.23 13.30 13.22 13.30 0.1M
2023-04-05 13.34 13.34 13.17 13.25 0.1M
2023-04-04 13.89 13.89 13.23 13.30 0.2M
2023-04-03 13.27 13.27 13.20 13.26 0.0M
2023-03-31 13.95 13.95 13.16 13.24 0.1M
2023-03-30 13.18 13.24 13.15 13.24 0.1M
2023-03-29 13.18 13.19 13.13 13.17 0.0M
2023-03-28 13.06 13.10 13.03 13.10 0.0M
2023-03-27 13.10 13.12 13.05 13.06 0.1M
2023-03-24 12.98 13.08 12.95 13.08 0.1M
2023-03-23 13.10 13.12 13.03 13.06 0.0M
2023-03-22 13.18 13.21 13.04 13.11 0.0M
2023-03-21 13.15 13.19 13.10 13.18 0.0M
2023-03-20 13.01 13.10 13.00 13.10 0.3M
2023-03-17 13.06 13.10 13.01 13.07 0.1M
2023-03-16 13.06 13.17 13.00 13.17 0.0M
2023-03-15 13.05 13.10 12.98 13.10 0.0M
2023-03-14 13.06 13.14 13.05 13.14 0.1M
2023-03-13 12.95 13.03 12.83 12.99 0.0M
2023-03-10 13.10 13.10 12.88 12.92 0.0M
2023-03-09 13.18 13.24 13.07 13.13 0.1M
2023-03-08 13.12 13.18 13.12 13.18 0.1M
2023-03-07 13.32 13.32 13.16 13.16 0.1M
2023-03-06 13.26 13.26 13.21 13.23 0.0M
2023-03-03 13.20 13.24 13.14 13.24 0.1M
2023-03-02 13.10 13.18 13.07 13.18 0.0M
2023-03-01 13.07 13.12 13.07 13.10 0.0M
2023-02-28 13.07 13.15 13.07 13.12 0.0M
2023-02-27 13.16 13.16 13.08 13.08 0.1M
2023-02-24 13.09 13.16 13.09 13.14 0.0M
2023-02-23 13.20 13.20 13.07 13.15 0.1M
2023-02-22 13.12 13.19 13.12 13.18 0.3M
2023-02-21 13.26 13.27 13.14 13.17 0.1M
2023-02-17 13.14 13.24 13.14 13.24 0.0M
2023-02-16 13.32 13.34 13.28 13.30 0.1M
2023-02-15 13.29 13.33 13.26 13.33 0.0M
2023-02-14 13.20 13.29 13.20 13.29 0.1M
2023-02-13 13.17 13.28 13.17 13.28 0.1M
2023-02-10 13.18 13.22 13.15 13.22 0.0M
2023-02-09 13.29 13.29 13.15 13.23 0.1M
2023-02-08 13.32 13.32 13.25 13.27 0.0M
2023-02-07 13.18 13.32 13.18 13.32 0.1M
2023-02-06 13.25 13.25 13.17 13.25 0.0M
2023-02-03 13.24 13.34 13.21 13.29 0.1M
2023-02-02 13.27 13.30 13.24 13.27 0.0M
2023-02-01 13.23 13.32 13.15 13.31 0.0M
2023-01-31 13.17 13.22 13.10 13.22 0.1M
2023-01-30 13.06 13.14 13.06 13.11 0.1M
2023-01-27 13.18 13.26 13.18 13.24 0.1M
2023-01-26 13.18 13.22 13.15 13.15 0.0M
2023-01-25 13.08 13.22 13.08 13.20 0.1M
2023-01-24 13.10 13.26 13.10 13.20 0.3M
2023-01-23 13.19 13.20 13.14 13.20 0.3M
2023-01-20 12.99 13.13 12.99 13.10 0.1M
2023-01-19 12.99 13.02 12.91 12.95 0.1M
2023-01-18 13.12 13.15 12.98 13.05 0.1M
2023-01-17 13.13 13.13 13.08 13.13 0.0M
2023-01-13 13.03 13.11 13.03 13.06 0.0M
2023-01-12 12.95 13.08 12.95 13.07 0.0M
2023-01-11 12.90 12.99 12.90 12.99 0.0M
2023-01-10 12.89 12.92 12.85 12.89 0.0M
2023-01-09 12.90 12.98 12.85 12.85 0.0M
2023-01-06 12.72 12.91 12.72 12.89 0.0M
2023-01-05 12.68 12.74 12.68 12.72 0.0M
2023-01-04 12.72 12.79 12.70 12.76 0.1M
2023-01-03 12.74 12.84 12.62 12.68 0.0M